Umicore SA (EBR:UMI)
16.97
+0.70 (4.30%)
Oct 9, 2025, 5:37 PM CET
Umicore Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 16.34 | 17.35 | 16.22 | 16.97 | 16.97 | 4.30% | 944,225 |
Oct 8, 2025 | 15.98 | 16.66 | 15.84 | 16.27 | 16.27 | 5.51% | 1,138,001 |
Oct 7, 2025 | 15.20 | 15.68 | 15.11 | 15.42 | 15.42 | 1.11% | 509,987 |
Oct 6, 2025 | 15.22 | 15.40 | 15.12 | 15.25 | 15.25 | 0.79% | 1,711,927 |
Oct 3, 2025 | 15.42 | 15.57 | 14.98 | 15.13 | 15.13 | -1.63% | 576,769 |
Oct 2, 2025 | 15.00 | 15.43 | 15.00 | 15.38 | 15.38 | 2.81% | 576,699 |
Oct 1, 2025 | 15.02 | 15.06 | 14.87 | 14.96 | 14.96 | -0.99% | 461,183 |
Sep 30, 2025 | 14.93 | 15.11 | 14.71 | 15.11 | 15.11 | 1.55% | 600,675 |
Sep 29, 2025 | 14.55 | 14.93 | 14.45 | 14.88 | 14.88 | 3.12% | 510,360 |
Sep 26, 2025 | 14.47 | 14.66 | 14.31 | 14.43 | 14.43 | 0.14% | 463,571 |
Sep 25, 2025 | 13.89 | 14.58 | 13.83 | 14.41 | 14.41 | 5.11% | 813,381 |
Sep 24, 2025 | 13.75 | 13.85 | 13.67 | 13.71 | 13.71 | -0.15% | 407,028 |
Sep 23, 2025 | 13.29 | 13.80 | 13.29 | 13.73 | 13.73 | 3.70% | 336,148 |
Sep 22, 2025 | 13.00 | 13.35 | 12.92 | 13.24 | 13.24 | 1.61% | 202,674 |
Sep 19, 2025 | 13.24 | 13.31 | 12.99 | 13.03 | 13.03 | -1.21% | 384,439 |
Sep 18, 2025 | 13.10 | 13.28 | 12.93 | 13.19 | 13.19 | 1.00% | 224,089 |
Sep 17, 2025 | 13.10 | 13.10 | 12.77 | 13.06 | 13.06 | 2.19% | 217,015 |
Sep 16, 2025 | 13.14 | 13.17 | 12.78 | 12.78 | 12.78 | -2.67% | 311,259 |
Sep 15, 2025 | 13.16 | 13.22 | 12.98 | 13.13 | 13.13 | -0.23% | 287,253 |
Sep 12, 2025 | 13.25 | 13.42 | 13.10 | 13.16 | 13.16 | -0.45% | 178,775 |
Sep 11, 2025 | 13.32 | 13.33 | 13.17 | 13.22 | 13.22 | -0.97% | 169,009 |
Sep 10, 2025 | 13.42 | 13.43 | 13.13 | 13.35 | 13.35 | -0.60% | 267,304 |
Sep 9, 2025 | 13.56 | 13.65 | 13.41 | 13.43 | 13.43 | -0.89% | 270,072 |
Sep 8, 2025 | 13.38 | 13.61 | 13.37 | 13.55 | 13.55 | 1.80% | 339,880 |
Sep 5, 2025 | 13.27 | 13.51 | 13.16 | 13.31 | 13.31 | 0.53% | 300,796 |
Sep 4, 2025 | 13.32 | 13.32 | 13.13 | 13.24 | 13.24 | -0.90% | 312,154 |
Sep 3, 2025 | 13.32 | 13.52 | 13.20 | 13.36 | 13.36 | 0.83% | 242,883 |
Sep 2, 2025 | 13.38 | 13.47 | 13.07 | 13.25 | 13.25 | -0.97% | 409,352 |
Sep 1, 2025 | 13.26 | 13.45 | 13.20 | 13.38 | 13.38 | 0.30% | 228,112 |
Aug 29, 2025 | 13.51 | 13.54 | 13.28 | 13.34 | 13.34 | -1.26% | 352,829 |
Aug 28, 2025 | 13.60 | 13.79 | 13.51 | 13.51 | 13.51 | -0.44% | 133,412 |
Aug 27, 2025 | 13.65 | 13.72 | 13.50 | 13.57 | 13.57 | -0.73% | 184,858 |
Aug 26, 2025 | 13.74 | 13.78 | 13.58 | 13.67 | 13.67 | -0.87% | 480,539 |
Aug 25, 2025 | 13.83 | 13.89 | 13.75 | 13.79 | 13.79 | -0.65% | 126,946 |
Aug 22, 2025 | 13.41 | 13.88 | 13.41 | 13.88 | 13.88 | 3.04% | 223,671 |
Aug 21, 2025 | 13.73 | 13.74 | 13.44 | 13.47 | 13.47 | -1.97% | 389,426 |
Aug 20, 2025 | 13.65 | 13.77 | 13.63 | 13.74 | 13.74 | -0.36% | 159,128 |
Aug 19, 2025 | 13.67 | 13.94 | 13.65 | 13.79 | 13.79 | 1.17% | 267,786 |
Aug 18, 2025 | 13.78 | 13.83 | 13.55 | 13.63 | 13.63 | -1.30% | 462,859 |
Aug 15, 2025 | 14.10 | 14.16 | 13.76 | 13.81 | 13.81 | -1.36% | 338,114 |
Aug 14, 2025 | 13.93 | 14.11 | 13.83 | 14.00 | 14.00 | 0.72% | 328,705 |
Aug 13, 2025 | 14.10 | 14.10 | 13.82 | 13.90 | 13.90 | -0.93% | 292,962 |
Aug 12, 2025 | 13.99 | 14.06 | 13.82 | 14.03 | 14.03 | 1.15% | 513,280 |
Aug 11, 2025 | 13.83 | 14.05 | 13.83 | 13.87 | 13.87 | - | 297,141 |
Aug 8, 2025 | 13.95 | 14.02 | 13.81 | 13.87 | 13.87 | -0.64% | 261,596 |
Aug 7, 2025 | 14.10 | 14.23 | 13.96 | 13.96 | 13.96 | -0.57% | 342,714 |
Aug 6, 2025 | 14.11 | 14.25 | 13.92 | 14.04 | 14.04 | -0.28% | 567,524 |
Aug 5, 2025 | 13.58 | 14.22 | 13.45 | 14.08 | 14.08 | 4.84% | 578,192 |
Aug 4, 2025 | 13.51 | 13.57 | 13.06 | 13.43 | 13.43 | 0.22% | 562,168 |
Aug 1, 2025 | 13.75 | 13.78 | 12.87 | 13.40 | 13.40 | -3.94% | 1,343,710 |